95.80
-3(-3.04%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 100 | 95.8 | 95.8 | 101.5 | 94.35 | 1.13M |
| August 15, 2025 | 97.3 | 98.8 | 98.8 | 99.75 | 96.75 | 703,680 |
| August 14, 2025 | 97.3 | 98.15 | 98.15 | 100.1 | 96.6 | 1.14M |
| August 13, 2025 | 90.8 | 97.3 | 97.3 | 97.4 | 90.45 | 1.89M |
| August 12, 2025 | 92.25 | 90.4 | 90.4 | 92.25 | 88.65 | 762,900 |
| August 11, 2025 | 90.2 | 89.5 | 89.5 | 91.5 | 88.65 | 1.06M |
| August 08, 2025 | 98.5 | 88.6 | 88.6 | 98.5 | 87.45 | 3.67M |
| August 07, 2025 | 101.5 | 100.2 | 100.2 | 104.3 | 98.55 | 546,240 |
| August 06, 2025 | 105.7 | 102.4 | 102.4 | 105.8 | 101.5 | 657,062 |
| August 05, 2025 | 104.9 | 105.5 | 105.5 | 106.2 | 102 | 644,940 |
| August 04, 2025 | 102 | 103.8 | 103.8 | 105 | 99.05 | 846,420 |
| August 01, 2025 | 107.6 | 101.7 | 101.7 | 109.8 | 101.6 | 699,720 |
| July 31, 2025 | 106.5 | 106.7 | 106.7 | 110.9 | 104.7 | 1.31M |
| July 30, 2025 | 109.9 | 106.1 | 106.1 | 114.3 | 104.2 | 1.92M |
| July 29, 2025 | 114 | 114.3 | 114.3 | 116.6 | 109.8 | 1.77M |
| July 28, 2025 | 110 | 112.2 | 112.2 | 113.5 | 107.6 | 1.1M |
| July 25, 2025 | 110.1 | 108.2 | 108.2 | 115.9 | 106 | 1.76M |
| July 24, 2025 | 97.05 | 110 | 110 | 110 | 97.05 | 2.03M |
| July 23, 2025 | 97 | 97 | 97 | 101.6 | 95.55 | 1.59M |
| July 22, 2025 | 93.65 | 94.3 | 94.3 | 98.75 | 92.7 | 941,680 |
| July 21, 2025 | 91.75 | 92.5 | 92.5 | 94 | 90 | 370,966 |
| July 18, 2025 | 93.4 | 92.55 | 92.55 | 94 | 89.5 | 935,980 |
| July 17, 2025 | 91.75 | 93.4 | 93.4 | 93.9 | 90.05 | 772,400 |
| July 16, 2025 | 91.8 | 90.9 | 90.9 | 91.8 | 89.25 | 517,120 |
| July 15, 2025 | 91.2 | 90.75 | 90.75 | 91.2 | 87.3 | 1.04M |
| July 14, 2025 | 89 | 90.1 | 90.1 | 91.45 | 87 | 924,900 |
| July 11, 2025 | 79 | 89 | 89 | 93.1 | 79 | 3.04M |
| July 10, 2025 | 80.5 | 78.75 | 78.75 | 81.3 | 78.2 | 444,200 |
| July 09, 2025 | 79.1 | 78.75 | 78.75 | 82 | 78.5 | 343,800 |
| July 08, 2025 | 79.35 | 80.1 | 80.1 | 81.85 | 79.25 | 282,700 |
| July 07, 2025 | 82.65 | 80.1 | 80.1 | 82.7 | 79.55 | 379,500 |
| July 04, 2025 | 78.35 | 82.75 | 82.75 | 83.95 | 78.35 | 835,040 |
| July 03, 2025 | 77.05 | 78.3 | 78.3 | 81.6 | 77.05 | 496,640 |
| July 02, 2025 | 78.7 | 78.2 | 78.2 | 80.95 | 76.75 | 630,500 |
| June 30, 2025 | 73.8 | 78.7 | 78.7 | 78.85 | 73.15 | 664,260 |
| June 27, 2025 | 71.15 | 74.4 | 74.4 | 76.5 | 70.75 | 527,400 |
| June 26, 2025 | 71.5 | 71.5 | 71.5 | 72.5 | 70 | 428,000 |
| June 25, 2025 | 73.3 | 72.8 | 72.8 | 75.2 | 72 | 461,840 |
| June 24, 2025 | 73.4 | 74.6 | 73.4 | 74.7 | 72.1 | 573,600 |
| June 23, 2025 | 72 | 72.45 | 72.45 | 72.95 | 67.15 | 431,110 |
| June 20, 2025 | 69.1 | 70 | 70 | 72.45 | 69.1 | 236,260 |
| June 19, 2025 | 74.7 | 71 | 71 | 74.7 | 69.35 | 774,561 |
| June 18, 2025 | 73.7 | 74.15 | 74.15 | 74.75 | 72.6 | 495,540 |
| June 17, 2025 | 79.5 | 73.6 | 73.6 | 81 | 73.4 | 880,200 |
| June 16, 2025 | 78.6 | 79.35 | 79.35 | 83 | 77.5 | 511,300 |
| June 13, 2025 | 80.6 | 79.05 | 79.05 | 85 | 78.3 | 916,880 |
| June 12, 2025 | 77.5 | 80.4 | 80.4 | 81.85 | 77.25 | 828,200 |
| June 11, 2025 | 79.5 | 77.1 | 77.1 | 81.35 | 76.6 | 696,700 |
| June 10, 2025 | 78.3 | 79.5 | 79.5 | 83.5 | 78.3 | 1.18M |
| June 09, 2025 | 72.65 | 77.15 | 77.15 | 77.5 | 72.65 | 988,840 |
| June 06, 2025 | 70.7 | 71.4 | 71.4 | 72.2 | 69.65 | 389,500 |
| June 05, 2025 | 74.7 | 70.7 | 70.7 | 75.75 | 69.7 | 793,940 |
| June 04, 2025 | 73.7 | 73.4 | 73.4 | 75.65 | 71.55 | 691,900 |
| June 03, 2025 | 71.85 | 73.1 | 73.1 | 74.25 | 70.1 | 628,700 |
| June 02, 2025 | 73.5 | 71.95 | 71.95 | 73.5 | 70.7 | 97,000 |
| May 30, 2025 | 74.55 | 73.4 | 73.4 | 75.45 | 72.25 | 1.22M |
| May 29, 2025 | 68.2 | 72.85 | 72.85 | 75.5 | 67.8 | 1.92M |
| May 28, 2025 | 68 | 68.2 | 68.2 | 68.45 | 66.5 | 444,100 |
| May 27, 2025 | 65.5 | 68 | 68 | 71.75 | 65.5 | 1.1M |
| May 26, 2025 | 69 | 65.7 | 65.7 | 69 | 65.3 | 474,845 |